USVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	48.63	48.70	48.63	48.69	48.69	0.25%	1,156
Jan 2, 2026	48.64	48.64	48.57	48.57	48.57	-0.07%	1,194
Dec 31, 2025	48.70	48.70	48.60	48.60	48.60	-0.28%	499
Dec 30, 2025	48.71	48.75	48.70	48.73	48.73	-0.39%	3,259
Dec 29, 2025	48.91	48.93	48.87	48.93	48.78	0.16%	1,204
Dec 26, 2025	48.86	48.86	48.82	48.85	48.70	0.12%	1,936
Dec 24, 2025	48.73	48.79	48.73	48.79	48.64	0.21%	133
Dec 23, 2025	48.65	48.69	48.65	48.69	48.54	-0.08%	288
Dec 22, 2025	48.73	48.73	48.73	48.73	48.58	-0.08%	132
Dec 19, 2025	48.83	48.83	48.77	48.77	48.62	-0.23%	304
Dec 18, 2025	48.88	48.88	48.84	48.88	48.73	0.23%	773
Dec 17, 2025	48.74	48.76	48.74	48.76	48.62	-	426
Dec 16, 2025	48.75	48.77	48.74	48.77	48.62	0.23%	1,060
Dec 15, 2025	48.66	48.66	48.66	48.66	48.51	0.08%	1,044
Dec 12, 2025	48.60	48.64	48.60	48.62	48.47	-0.20%	1,251
Dec 11, 2025	48.80	48.80	48.69	48.71	48.57	0.05%	3,680
Dec 10, 2025	48.58	48.69	48.56	48.69	48.55	0.32%	681
Dec 9, 2025	48.54	48.54	48.54	48.54	48.39	-0.16%	298
Dec 8, 2025	48.60	48.62	48.57	48.62	48.47	-0.18%	1,177
Dec 5, 2025	48.78	48.78	48.71	48.71	48.56	-0.18%	387
Dec 4, 2025	48.83	48.84	48.78	48.80	48.65	-0.28%	667
Dec 3, 2025	48.93	48.93	48.93	48.93	48.79	0.18%	335
Dec 2, 2025	48.79	48.85	48.79	48.85	48.70	-0.21%	6,624
Dec 1, 2025	48.97	48.97	48.95	48.95	48.65	-0.46%	366
Nov 28, 2025	49.17	49.17	49.17	49.17	48.88	-0.17%	585
Nov 26, 2025	49.26	49.26	49.26	49.26	48.96	0.06%	20
Nov 25, 2025	49.23	49.23	49.23	49.23	48.93	0.22%	637
Nov 24, 2025	49.06	49.12	49.06	49.12	48.82	0.12%	450
Nov 21, 2025	49.03	49.06	49.01	49.06	48.76	0.29%	1,619
Nov 20, 2025	48.86	48.92	48.86	48.92	48.62	0.24%	917
Nov 19, 2025	48.87	48.87	48.80	48.80	48.51	-0.07%	1,370
Nov 18, 2025	48.84	48.84	48.84	48.84	48.54	0.18%	340
Nov 17, 2025	48.76	48.76	48.75	48.75	48.45	0.08%	252
Nov 14, 2025	48.71	48.71	48.71	48.71	48.41	-0.14%	74
Nov 13, 2025	48.77	48.77	48.77	48.77	48.48	-0.25%	136
Nov 12, 2025	48.90	48.90	48.90	48.90	48.60	0.02%	133
Nov 11, 2025	48.86	48.89	48.86	48.89	48.59	0.31%	224
Nov 10, 2025	48.78	48.78	48.74	48.74	48.44	-0.16%	271
Nov 7, 2025	48.82	48.82	48.82	48.82	48.52	0.06%	161
Nov 6, 2025	48.80	48.80	48.79	48.79	48.49	0.46%	267
Nov 5, 2025	48.56	48.56	48.56	48.56	48.27	-0.41%	290
Nov 4, 2025	48.77	48.77	48.77	48.77	48.47	0.12%	302
Nov 3, 2025	48.67	48.71	48.67	48.71	48.41	-0.32%	350
Oct 31, 2025	48.86	48.86	48.84	48.86	48.43	0.07%	2,241
Oct 30, 2025	48.78	48.86	48.78	48.83	48.40	-0.07%	827
Oct 29, 2025	48.97	48.97	48.86	48.86	48.43	-0.59%	275
Oct 28, 2025	49.14	49.16	49.14	49.16	48.72	0.08%	686
Oct 27, 2025	49.01	49.12	49.01	49.12	48.68	-0.02%	164
Oct 24, 2025	49.11	49.13	49.11	49.13	48.69	0.08%	1,366
Oct 23, 2025	49.11	49.12	49.09	49.09	48.65	-0.32%	494